Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
328.39+8.02 (+2.50%)
At close: 04:00PM EDT
329.60 +1.21 (+0.37%)
Pre-market: 07:33AM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230428C001700002023-03-10 11:49AM EDT2023-04-28125.230.000.000.00--10.00%
NFLX230616C001700002023-02-24 4:19PM EDT2023-06-16149.35159.75162.050.00-916589.06%
NFLX230721C001700002023-02-24 10:58AM EDT2023-07-21152.30160.60164.250.00-1883.24%
NFLX230915C001700002023-03-14 2:08PM EDT2023-09-15129.800.000.000.00-250.00%
NFLX240119C001700002023-03-23 12:26PM EDT2024-01-19162.000.000.000.00-11150.00%
NFLX240621C001700002023-02-23 1:22PM EDT2024-06-21165.40172.90178.600.00-12866.70%
NFLX250117C001700002023-03-13 3:26PM EDT2025-01-17152.250.000.000.00-2150.00%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230331P001700002023-03-10 12:23PM EDT2023-03-310.030.000.000.00-12550.00%
NFLX230406P001700002023-03-16 3:46PM EDT2023-04-060.160.000.000.00--350.00%
NFLX230421P001700002023-03-24 3:44PM EDT2023-04-210.080.000.000.00-269550.00%
NFLX230428P001700002023-03-23 12:11PM EDT2023-04-280.130.000.000.00-2250.00%
NFLX230519P001700002023-03-21 12:44PM EDT2023-05-190.390.000.000.00-12825.00%
NFLX230616P001700002023-03-24 3:32PM EDT2023-06-160.560.000.000.00-371,21925.00%
NFLX230721P001700002023-03-23 9:47AM EDT2023-07-211.370.000.000.00-617025.00%
NFLX230915P001700002023-03-22 3:55PM EDT2023-09-153.100.000.000.00-1515725.00%
NFLX231117P001700002023-03-22 2:59PM EDT2023-11-174.240.000.000.00-32312.50%
NFLX240119P001700002023-03-24 10:23AM EDT2024-01-194.800.000.000.00-102,34912.50%
NFLX240621P001700002023-03-20 1:50PM EDT2024-06-218.860.000.000.00-3119512.50%
NFLX250117P001700002023-03-23 11:55AM EDT2025-01-1711.450.000.000.00-534912.50%